Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burford Capital Ltd (NY: BUR )

13.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.747 7.892 7.718 7.834 123,823 +0.02(+0.25%)
Oct 28, 2022 7.728 7.854 7.728 7.815 118,066 +0.09(+1.13%)
Oct 27, 2022 7.912 7.921 7.718 7.728 110,616 -0.22(-2.80%)
Oct 26, 2022 7.873 8.057 7.843 7.951 159,851 +0.23(+3.01%)
Oct 25, 2022 7.537 7.737 7.537 7.718 46,812 +0.21(+2.84%)
Oct 24, 2022 7.466 7.524 7.374 7.505 75,680 +0.13(+1.71%)
Oct 21, 2022 7.186 7.379 7.166 7.379 70,768 +0.00(+0.00%)
Oct 20, 2022 7.428 7.544 7.340 7.379 127,889 -0.08(-1.04%)
Oct 19, 2022 7.486 7.534 7.399 7.457 128,292 -0.08(-1.03%)
Oct 18, 2022 7.495 7.534 7.428 7.534 330,020 +0.17(+2.37%)
Oct 17, 2022 7.273 7.466 7.253 7.360 164,005 +0.40(+5.70%)
Oct 14, 2022 7.108 7.156 6.953 6.963 123,278 -0.02(-0.28%)
Oct 13, 2022 6.759 7.074 6.716 6.982 554,360 +0.11(+1.55%)
Oct 12, 2022 6.837 6.934 6.818 6.876 855,299 -0.36(-4.95%)
Oct 11, 2022 7.089 7.253 6.982 7.234 470,431 -0.18(-2.48%)
Oct 10, 2022 7.621 7.650 7.418 7.418 233,948 -0.25(-3.28%)
Oct 07, 2022 7.689 7.757 7.660 7.670 328,529 -0.08(-1.00%)
Oct 06, 2022 7.776 7.844 7.699 7.747 461,698 -0.20(-2.56%)
Oct 05, 2022 7.699 7.960 7.699 7.951 308,960 +0.10(+1.23%)
Oct 04, 2022 7.389 7.902 7.379 7.854 563,995 +0.19(+2.53%)
Oct 03, 2022 7.360 7.689 7.311 7.660 307,073 +0.40(+5.47%)
Sep 30, 2022 7.050 7.324 7.050 7.263 238,840 +0.14(+1.90%)
Sep 29, 2022 7.137 7.166 6.943 7.127 177,348 -0.06(-0.81%)
Sep 28, 2022 6.769 7.215 6.740 7.186 364,110 +0.27(+3.92%)
Sep 27, 2022 6.982 7.011 6.847 6.914 243,103 -0.10(-1.38%)
Sep 26, 2022 7.021 7.244 6.973 7.011 219,017 -0.17(-2.43%)
Sep 23, 2022 7.118 7.200 7.079 7.186 173,840 -0.12(-1.59%)
Sep 22, 2022 7.389 7.408 7.292 7.302 119,595 -0.20(-2.71%)
Sep 21, 2022 7.447 7.612 7.399 7.505 168,459 -0.04(-0.51%)
Sep 20, 2022 7.602 7.602 7.515 7.544 574,034 -0.28(-3.59%)
Sep 19, 2022 7.747 7.941 7.699 7.825 86,503 -0.02(-0.25%)
Sep 16, 2022 7.834 7.880 7.776 7.844 87,519 -0.14(-1.70%)
Sep 15, 2022 7.844 8.076 7.844 7.980 389,952 +0.07(+0.86%)
Sep 14, 2022 7.854 7.951 7.796 7.912 238,379 -0.18(-2.27%)
Sep 13, 2022 8.183 8.222 7.989 8.096 223,512 -0.39(-4.57%)
Sep 12, 2022 8.270 8.532 8.212 8.483 168,137 +0.21(+2.58%)
Sep 09, 2022 8.154 8.280 8.105 8.270 235,655 +0.09(+1.07%)
Sep 08, 2022 8.057 8.260 7.999 8.183 295,482 -0.24(-2.87%)
Sep 07, 2022 8.183 8.473 8.144 8.425 129,214 -0.24(-2.79%)
Sep 06, 2022 8.803 8.803 8.608 8.667 176,253 -0.12(-1.32%)
Sep 02, 2022 8.851 8.977 8.745 8.783 56,849 +0.02(+0.22%)
Sep 01, 2022 8.832 8.841 8.590 8.764 200,856 -0.28(-3.10%)
Aug 31, 2022 9.239 9.239 9.016 9.045 93,440 -0.15(-1.68%)
Aug 30, 2022 9.229 9.258 9.055 9.200 159,285 +0.01(+0.11%)
Aug 29, 2022 9.209 9.229 9.103 9.190 52,298 -0.04(-0.42%)
Aug 26, 2022 9.500 9.500 9.059 9.229 148,124 -0.28(-2.95%)
Aug 25, 2022 9.316 9.548 9.306 9.510 132,713 +0.25(+2.72%)
Aug 24, 2022 9.258 9.287 9.180 9.258 66,267 +0.00(+0.00%)
Aug 23, 2022 9.287 9.442 9.248 9.258 94,907 -0.01(-0.10%)
Aug 22, 2022 9.345 9.500 9.258 9.268 59,065 -0.15(-1.64%)
Aug 19, 2022 9.500 9.568 9.355 9.423 213,102 -0.22(-2.31%)
Aug 18, 2022 9.771 9.771 9.616 9.645 182,961 -0.06(-0.60%)
Aug 17, 2022 9.665 9.742 9.539 9.703 152,764 -0.21(-2.15%)
Aug 16, 2022 9.800 9.936 9.794 9.916 124,143 -0.07(-0.68%)
Aug 15, 2022 9.849 10.12 9.732 9.984 176,432 -0.21(-2.09%)
Aug 12, 2022 9.974 10.21 9.907 10.20 145,702 +0.10(+0.96%)
Aug 11, 2022 10.37 10.39 10.09 10.10 164,541 -0.21(-2.07%)
Aug 10, 2022 9.974 10.38 9.907 10.31 130,745 +0.15(+1.52%)
Aug 09, 2022 10.19 10.32 10.13 10.16 60,556 -0.39(-3.67%)
Aug 08, 2022 10.55 10.60 10.46 10.55 276,724 +0.11(+1.02%)
Aug 05, 2022 10.37 10.48 10.27 10.44 191,559 -0.11(-1.01%)
Aug 04, 2022 10.59 10.67 10.55 10.55 70,562 +0.01(+0.09%)
Aug 03, 2022 10.50 10.62 10.41 10.54 178,832 +0.48(+4.82%)
Aug 02, 2022 10.10 10.21 10.04 10.05 88,285 -0.33(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.